Isofol Medical AB (publ) (STO:ISOFOL)
Sweden · Delayed Price · Currency is SEK 0.8440
-0.0120 (-1.40%)
Aug 29, 2025, 5:29 PM CET
Isofol Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.40% | 379,117 |
| Aug 28, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.87% | 551,028 |
| Aug 27, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.17% | 442,196 |
| Aug 26, 2025 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | -0.46% | 1,390,629 |
| Aug 25, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | 0.35% | 1,264,948 |
| Aug 22, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.41% | 1,006,008 |
| Aug 21, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.17% | 383,834 |
| Aug 20, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.46% | 570,780 |
| Aug 19, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -1.49% | 657,304 |
| Aug 18, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 2.10% | 489,239 |
| Aug 15, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.17% | 270,939 |
| Aug 14, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 0.47% | 476,312 |
| Aug 13, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -0.64% | 752,621 |
| Aug 12, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.47% | 353,739 |
| Aug 11, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 412,908 |
| Aug 8, 2025 | 0.86 | 0.89 | 0.84 | 0.87 | 0.87 | -0.17% | 624,097 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.06% | 1,058,614 |
| Aug 6, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -2.53% | 1,040,533 |
| Aug 5, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -0.61% | 690,093 |
| Aug 4, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.65% | 1,058,447 |
| Aug 1, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.87% | 1,092,766 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | -1.20% | 834,801 |
| Jul 30, 2025 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -0.60% | 1,607,184 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -1.96% | 1,443,724 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -2.33% | 1,751,824 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.10% | 1,609,215 |
| Jul 24, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -8.10% | 4,716,719 |
| Jul 23, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 3.96% | 1,153,051 |
| Jul 22, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 7.68% | 1,639,971 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.55% | 792,132 |
| Jul 18, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 2.07% | 579,957 |
| Jul 17, 2025 | 1.01 | 1.05 | 0.92 | 0.94 | 0.94 | -5.70% | 2,704,099 |
| Jul 16, 2025 | 0.90 | 1.18 | 0.90 | 1.00 | 1.00 | 16.48% | 11,213,121 |
| Jul 15, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -0.41% | 1,329,756 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.93% | 542,106 |
| Jul 11, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.93% | 990,291 |
| Jul 10, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 2.72% | 1,242,217 |
| Jul 9, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 0.28% | 782,427 |
| Jul 8, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.97% | 886,589 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.86 | 0.86 | 0.86 | -4.86% | 4,258,852 |
| Jul 4, 2025 | 0.86 | 0.92 | 0.84 | 0.91 | 0.91 | 6.09% | 954,174 |
| Jul 3, 2025 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -3.23% | 1,503,764 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -1.94% | 923,780 |
| Jul 1, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | 0.90 | -4.26% | 740,368 |
| Jun 30, 2025 | 0.88 | 0.95 | 0.87 | 0.94 | 0.94 | 6.88% | 415,043 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | - | 697,719 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 0.23% | 543,761 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.99% | 441,066 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -1.09% | 706,314 |
| Jun 23, 2025 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -6.73% | 964,845 |